KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 832.00
-8.00 (-0.95%)
Oct 1, 2026, 3:15 PM IST
KFin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 841.75 | 849.50 | 815.70 | 832.00 | 832.00 | -0.95% | 857,914 |
| Sep 30, 2026 | 840.00 | 853.80 | 837.40 | 840.00 | 840.00 | 0.21% | 489,013 |
| Sep 29, 2026 | 880.20 | 889.45 | 838.20 | 838.20 | 838.20 | -5.19% | 1,459,780 |
| Sep 28, 2026 | 888.80 | 890.00 | 874.05 | 884.05 | 884.05 | -0.53% | 393,319 |
| Sep 25, 2026 | 897.95 | 908.70 | 887.95 | 888.80 | 888.80 | -1.02% | 436,454 |
| Sep 24, 2026 | 902.20 | 911.00 | 893.05 | 897.95 | 897.95 | -1.54% | 432,496 |
| Sep 23, 2026 | 897.00 | 917.35 | 895.50 | 911.95 | 911.95 | 1.55% | 467,472 |
| Sep 22, 2026 | 896.90 | 905.75 | 891.60 | 898.00 | 898.00 | 0.14% | 569,715 |
| Sep 21, 2026 | 915.00 | 917.85 | 892.20 | 896.70 | 896.70 | -3.58% | 586,492 |
| Sep 18, 2026 | 900.00 | 930.00 | 894.95 | 930.00 | 930.00 | 3.68% | 539,201 |
| Sep 17, 2026 | 884.30 | 903.65 | 880.85 | 897.00 | 897.00 | 0.90% | 357,777 |
| Sep 16, 2026 | 887.40 | 895.95 | 872.50 | 889.00 | 889.00 | 0.47% | 388,510 |
| Sep 15, 2026 | 901.80 | 903.85 | 880.00 | 884.80 | 884.80 | -1.69% | 761,367 |
| Sep 11, 2026 | 893.00 | 904.70 | 882.40 | 900.00 | 900.00 | 0.11% | 622,342 |
| Sep 10, 2026 | 908.00 | 911.80 | 897.00 | 899.00 | 899.00 | -0.99% | 312,327 |
| Sep 9, 2026 | 920.50 | 921.85 | 907.70 | 908.00 | 908.00 | -1.85% | 539,427 |
| Sep 8, 2026 | 922.50 | 929.65 | 915.60 | 925.10 | 925.10 | 0.28% | 382,500 |
| Sep 7, 2026 | 928.80 | 932.80 | 918.05 | 922.50 | 922.50 | -0.69% | 301,718 |
| Sep 4, 2026 | 933.00 | 947.95 | 923.55 | 928.90 | 928.90 | 0.13% | 715,524 |
| Sep 3, 2026 | 934.05 | 942.50 | 923.85 | 927.70 | 927.70 | -0.14% | 475,352 |
| Sep 2, 2026 | 937.00 | 937.00 | 911.85 | 929.00 | 929.00 | -0.91% | 1,181,875 |
| Sep 1, 2026 | 961.10 | 961.10 | 931.00 | 937.50 | 937.50 | -3.35% | 577,543 |
| Aug 31, 2026 | 950.05 | 970.00 | 931.00 | 970.00 | 970.00 | 2.11% | 1,020,676 |
| Aug 28, 2026 | 959.65 | 964.15 | 942.60 | 949.95 | 949.95 | -0.74% | 587,920 |
| Aug 27, 2026 | 972.80 | 976.00 | 942.60 | 957.00 | 957.00 | -2.00% | 1,169,583 |
| Aug 26, 2026 | 969.95 | 978.00 | 955.00 | 976.50 | 976.50 | 1.09% | 1,114,713 |
| Aug 25, 2026 | 970.00 | 976.60 | 956.20 | 966.00 | 966.00 | -0.40% | 707,013 |
| Aug 24, 2026 | 983.90 | 988.95 | 964.05 | 969.90 | 969.90 | -1.03% | 1,362,028 |
| Aug 21, 2026 | 963.00 | 992.40 | 953.05 | 980.00 | 980.00 | 1.98% | 2,711,008 |
| Aug 20, 2026 | 963.00 | 973.70 | 936.80 | 961.00 | 961.00 | 1.37% | 2,182,939 |
| Aug 19, 2026 | 957.55 | 962.00 | 943.05 | 948.00 | 948.00 | -1.00% | 1,008,770 |
| Aug 18, 2026 | 976.55 | 979.00 | 946.00 | 957.60 | 957.60 | -1.58% | 1,298,792 |
| Aug 17, 2026 | 945.20 | 981.05 | 925.70 | 973.00 | 973.00 | 3.51% | 2,105,146 |
| Aug 14, 2026 | 929.00 | 946.50 | 911.70 | 940.00 | 940.00 | 1.18% | 813,246 |
| Aug 13, 2026 | 922.10 | 929.00 | 914.00 | 929.00 | 929.00 | 0.76% | 414,610 |
| Aug 12, 2026 | 938.05 | 938.05 | 916.10 | 922.00 | 922.00 | -1.39% | 319,991 |
| Aug 11, 2026 | 929.30 | 937.00 | 921.50 | 935.00 | 935.00 | 0.70% | 344,812 |
| Aug 10, 2026 | 939.55 | 939.55 | 918.60 | 928.50 | 928.50 | -0.80% | 369,314 |
| Aug 7, 2026 | 931.95 | 937.00 | 925.00 | 936.00 | 936.00 | 0.65% | 295,773 |
| Aug 6, 2026 | 950.40 | 950.40 | 923.20 | 930.00 | 930.00 | -1.98% | 591,577 |
| Aug 5, 2026 | 954.95 | 958.75 | 942.05 | 948.75 | 948.75 | -0.02% | 416,602 |
| Aug 4, 2026 | 949.00 | 961.25 | 937.05 | 948.95 | 948.95 | 0.42% | 790,186 |
| Aug 3, 2026 | 943.70 | 953.55 | 934.25 | 945.00 | 945.00 | 0.76% | 514,392 |
| Jul 31, 2026 | 943.10 | 956.30 | 933.60 | 937.90 | 937.90 | -0.28% | 632,767 |
| Jul 30, 2026 | 945.00 | 948.10 | 922.60 | 940.50 | 940.50 | -0.87% | 1,268,487 |
| Jul 29, 2026 | 974.00 | 974.00 | 945.90 | 948.80 | 948.80 | -2.56% | 1,199,473 |
| Jul 28, 2026 | 948.00 | 982.50 | 941.00 | 973.75 | 973.75 | 2.58% | 3,583,217 |
| Jul 27, 2026 | 872.35 | 955.30 | 862.00 | 949.25 | 949.25 | 10.67% | 10,620,157 |
| Jul 24, 2026 | 868.00 | 872.20 | 855.60 | 857.75 | 857.75 | -1.21% | 749,479 |
| Jul 23, 2026 | 875.00 | 881.80 | 866.20 | 868.25 | 868.25 | -1.36% | 365,717 |